オリンパスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,089.5 | 2,091.5 | 2,060 | 2,091.5 | -23 | -1.1% | 6,462,200 |
2023/12/07 | 2,139 | 2,150 | 2,101 | 2,114.5 | -41 | -1.9% | 4,423,400 |
2023/12/06 | 2,119 | 2,162 | 2,114 | 2,155.5 | +70 | +3.4% | 4,174,600 |
2023/12/05 | 2,140 | 2,160 | 2,085 | 2,085.5 | -70.5 | -3.3% | 4,090,700 |
2023/12/04 | 2,174 | 2,177.5 | 2,146.5 | 2,156 | -37 | -1.7% | 3,776,600 |
2023/12/01 | 2,194 | 2,212 | 2,184 | 2,193 | +27 | +1.2% | 4,830,400 |
2023/11/30 | 2,170 | 2,173.5 | 2,132 | 2,166 | -35.5 | -1.6% | 9,588,700 |
2023/11/29 | 2,203 | 2,221 | 2,198.5 | 2,201.5 | -22.5 | -1% | 3,971,000 |
2023/11/28 | 2,238 | 2,239.5 | 2,191 | 2,224 | -18 | -0.8% | 3,675,600 |
2023/11/27 | 2,235 | 2,261.5 | 2,230.5 | 2,242 | +14.5 | +0.7% | 4,516,400 |
2023/11/24 | 2,200 | 2,230.5 | 2,195.5 | 2,227.5 | +16.5 | +0.7% | 4,297,800 |
2023/11/22 | 2,195 | 2,216.5 | 2,183 | 2,211 | +15.5 | +0.7% | 4,320,700 |
2023/11/21 | 2,178.5 | 2,195.5 | 2,164 | 2,195.5 | +17 | +0.8% | 4,460,200 |
2023/11/20 | 2,194.5 | 2,206.5 | 2,172 | 2,178.5 | -10 | -0.5% | 5,570,200 |
2023/11/17 | 2,150 | 2,191.5 | 2,145 | 2,188.5 | +46.5 | +2.2% | 5,672,800 |
2023/11/16 | 2,119 | 2,154.5 | 2,119 | 2,142 | +23 | +1.1% | 5,954,900 |
2023/11/15 | 2,093 | 2,120 | 2,063 | 2,119 | +38 | +1.8% | 9,024,800 |
2023/11/14 | 2,099.5 | 2,106.5 | 2,072.5 | 2,081 | +3 | +0.1% | 5,945,300 |
2023/11/13 | 2,044 | 2,114 | 2,040.5 | 2,078 | +33.5 | +1.6% | 6,374,100 |
2023/11/10 | 1,963 | 2,060 | 1,962.5 | 2,044.5 | -41.5 | -2% | 11,174,200 |
2023/11/09 | 2,031.5 | 2,087 | 2,022 | 2,086 | +45.5 | +2.2% | 5,188,000 |
2023/11/08 | 2,055 | 2,064.5 | 2,017 | 2,040.5 | -22 | -1.1% | 4,270,400 |
2023/11/07 | 2,064.5 | 2,083 | 2,054.5 | 2,062.5 | -11 | -0.5% | 4,561,300 |
2023/11/06 | 2,072 | 2,088.5 | 2,046 | 2,073.5 | +41 | +2% | 5,861,800 |
2023/11/02 | 2,060 | 2,067 | 2,028 | 2,032.5 | -9 | -0.4% | 4,756,800 |
2023/11/01 | 2,036.5 | 2,044.5 | 2,016 | 2,041.5 | +42.5 | +2.1% | 6,175,000 |
2023/10/31 | 1,954.5 | 2,011.5 | 1,947 | 1,999 | +50.5 | +2.6% | 6,579,500 |
2023/10/30 | 1,950 | 1,969 | 1,934.5 | 1,948.5 | -35 | -1.8% | 5,926,200 |
2023/10/27 | 1,938 | 1,990 | 1,934 | 1,983.5 | +52 | +2.7% | 5,097,600 |
2023/10/26 | 1,917.5 | 1,940.5 | 1,915.5 | 1,931.5 | +5 | +0.3% | 5,181,700 |
2023/10/25 | 1,914.5 | 1,942 | 1,913 | 1,926.5 | +11.5 | +0.6% | 3,666,200 |
2023/10/24 | 1,926.5 | 1,932.5 | 1,897.5 | 1,915 | +1 | +0.1% | 3,815,700 |
2023/10/23 | 1,939 | 1,947.5 | 1,893.5 | 1,914 | -51.5 | -2.6% | 7,055,200 |
2023/10/20 | 1,933.5 | 1,992.5 | 1,925 | 1,965.5 | +22 | +1.1% | 6,112,200 |
2023/10/19 | 1,924.5 | 1,952.5 | 1,906.5 | 1,943.5 | -21 | -1.1% | 5,144,100 |
2023/10/18 | 1,956 | 1,980 | 1,951.5 | 1,964.5 | +11.5 | +0.6% | 5,669,600 |
2023/10/17 | 1,953.5 | 1,959 | 1,937 | 1,953 | +18.5 | +1% | 7,062,300 |
2023/10/16 | 1,943.5 | 1,956 | 1,922 | 1,934.5 | -18 | -0.9% | 6,758,500 |
2023/10/13 | 1,940 | 1,956 | 1,925.5 | 1,952.5 | -17.5 | -0.9% | 8,087,100 |
2023/10/12 | 1,970 | 1,984 | 1,951.5 | 1,970 | -18 | -0.9% | 6,769,400 |
2023/10/11 | 1,990.5 | 2,009 | 1,977.5 | 1,988 | +18.5 | +0.9% | 6,112,500 |
2023/10/10 | 1,950 | 1,975.5 | 1,946.5 | 1,969.5 | +30.5 | +1.6% | 5,272,300 |
2023/10/06 | 1,929 | 1,949.5 | 1,925 | 1,939 | +10 | +0.5% | 4,119,000 |
2023/10/05 | 1,894.5 | 1,933 | 1,882 | 1,929 | +23.5 | +1.2% | 5,082,700 |
2023/10/04 | 1,876 | 1,933.5 | 1,875.5 | 1,905.5 | +10 | +0.5% | 7,060,700 |
2023/10/03 | 1,942.5 | 1,942.5 | 1,887 | 1,895.5 | -55 | -2.8% | 6,741,300 |
2023/10/02 | 1,953 | 1,986.5 | 1,942.5 | 1,950.5 | +9 | +0.5% | 5,537,100 |
2023/09/29 | 1,983.5 | 1,987 | 1,922 | 1,941.5 | -32.5 | -1.6% | 6,771,100 |
2023/09/28 | 1,986 | 1,994.5 | 1,950.5 | 1,974 | -8 | -0.4% | 7,218,600 |
2023/09/27 | 1,982 | 1,986.5 | 1,953.5 | 1,982 | -16.5 | -0.8% | 5,337,400 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「オリンパス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
オリンパス | 228,900円 | +4.8% | -72.0% | 0.79% | 10.59倍 | 3.22倍 |
|
世界シェア7割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
HOYA | 1,810,000円 | +4.5% | +0.5% | 0.61% | 38.22倍 | 7.17倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。14年にセイコーの眼鏡販社を買収 |
テルモ | 262,700円 | +10.5% | +20.5% | 0.84% | 37.15倍 | 3.09倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
島津製 | 435,400円 | +5.8% | +4.4% | 1.33% | 23.33倍 | 2.83倍 |
|
分析・計測機器大手。X線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
アサヒインテック | 232,200円 | +11.4% | +13.1% | 0.71% | 42.41倍 | 4.57倍 |
|
産業用から出発、循環器治療のPCIガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム